Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
4/16/24 | 0.008 | 0.008 | 0.007 | 0.008 | 2,408,349.77 | 33,824,936.75 |
4/15/24 | 0.008 | 0.008 | 0.007 | 0.008 | 3,123,498.41 | 34,533,681.92 |
4/14/24 | 0.008 | 0.008 | 0.007 | 0.008 | 2,500,639.23 | 36,031,441.15 |
4/13/24 | 0.009 | 0.009 | 0.007 | 0.008 | 3,384,376.14 | 34,435,886.82 |
4/12/24 | 0.009 | 0.009 | 0.008 | 0.009 | 4,523,322.04 | 39,118,053.76 |
4/11/24 | 0.009 | 0.01 | 0.009 | 0.009 | 3,857,924.57 | 41,839,960.37 |
4/10/24 | 0.01 | 0.01 | 0.009 | 0.009 | 3,246,802.82 | 42,145,316.41 |
4/9/24 | 0.01 | 0.01 | 0.01 | 0.01 | 16,938,595.03 | 43,128,312.32 |
4/8/24 | 0.01 | 0.01 | 0.009 | 0.01 | 3,918,605.96 | 43,633,454.52 |
4/7/24 | 0.01 | 0.01 | 0.009 | 0.01 | 1,035,939.84 | 42,779,490.49 |
4/6/24 | 0.01 | 0.01 | 0.009 | 0.01 | 1,898,974.72 | 42,979,162.8 |
4/5/24 | 0.009 | 0.01 | 0.009 | 0.01 | 1,954,462.2 | 43,240,688.5 |
4/4/24 | 0.009 | 0.01 | 0.009 | 0.009 | 1,494,659.52 | 42,669,849.64 |
4/3/24 | 0.009 | 0.009 | 0.009 | 0.009 | 2,483,204.56 | 41,560,882.24 |
4/2/24 | 0.01 | 0.01 | 0.009 | 0.009 | 2,734,874.52 | 41,499,530.48 |
4/1/24 | 0.01 | 0.01 | 0.009 | 0.01 | 3,504,489.12 | 43,458,837.22 |
3/31/24 | 0.01 | 0.01 | 0.01 | 0.01 | 1,592,238.5 | 46,077,477.18 |
3/30/24 | 0.01 | 0.011 | 0.01 | 0.01 | 1,920,515.16 | 45,861,317.9 |
3/29/24 | 0.01 | 0.01 | 0.01 | 0.01 | 2,845,871.52 | 46,617,178.82 |
3/28/24 | 0.01 | 0.01 | 0.01 | 0.01 | 3,812,657.49 | 47,171,169.09 |
3/27/24 | 0.011 | 0.011 | 0.01 | 0.01 | 13,230,281 | 47,201,814.97 |
3/26/24 | 0.01 | 0.011 | 0.01 | 0.011 | 7,377,122.53 | 48,870,305.19 |
3/25/24 | 0.01 | 0.01 | 0.01 | 0.01 | 3,590,182.76 | 46,539,437.52 |
3/24/24 | 0.01 | 0.01 | 0.01 | 0.01 | 5,391,173.34 | 45,036,842.23 |
3/23/24 | 0.01 | 0.01 | 0.01 | 0.01 | 4,013,717.64 | 44,095,621.8 |
3/22/24 | 0.01 | 0.01 | 0.009 | 0.01 | 3,929,753.37 | 43,495,488.87 |
3/21/24 | 0.01 | 0.01 | 0.01 | 0.01 | 8,615,501.23 | 45,345,204.88 |
3/20/24 | 0.009 | 0.01 | 0.009 | 0.01 | 6,055,314.76 | 44,626,967.09 |
3/19/24 | 0.01 | 0.01 | 0.009 | 0.009 | 6,332,669.57 | 41,705,345.78 |
3/18/24 | 0.011 | 0.011 | 0.01 | 0.01 | 3,974,170.88 | 44,947,552.45 |
3/17/24 | 0.01 | 0.011 | 0.01 | 0.011 | 9,018,738.41 | 47,674,251.24 |
3/16/24 | 0.011 | 0.012 | 0.01 | 0.01 | 11,309,201.11 | 46,767,426.75 |
3/15/24 | 0.012 | 0.013 | 0.01 | 0.011 | 52,918,829.99 | 51,270,022.35 |
3/14/24 | 0.012 | 0.012 | 0.011 | 0.012 | 12,367,984.22 | 55,001,699.21 |
3/13/24 | 0.012 | 0.013 | 0.012 | 0.012 | 15,352,942.74 | 54,818,097.96 |
3/12/24 | 0.012 | 0.012 | 0.012 | 0.012 | 10,253,827.61 | 54,488,555.11 |
3/11/24 | 0.012 | 0.012 | 0.011 | 0.012 | 24,391,478.82 | 54,480,345.99 |
3/10/24 | 0.011 | 0.015 | 0.011 | 0.012 | 277,019,117.39 | 54,897,704.11 |
3/9/24 | 0.01 | 0.012 | 0.01 | 0.011 | 33,100,770.52 | 51,620,898.38 |
3/8/24 | 0.01 | 0.011 | 0.01 | 0.01 | 10,141,604.14 | 46,320,372.52 |
3/7/24 | 0.01 | 0.01 | 0.01 | 0.01 | 8,251,908.33 | 46,751,594.87 |
3/6/24 | 0.01 | 0.01 | 0.009 | 0.01 | 21,866,171 | 45,523,894.4 |
3/5/24 | 0.01 | 0.01 | 0.009 | 0.01 | 11,572,024.68 | 43,135,043.17 |
3/4/24 | 0.01 | 0.01 | 0.01 | 0.01 | 9,276,967.1 | 46,042,774.76 |
3/3/24 | 0.01 | 0.01 | 0.009 | 0.01 | 10,626,042.43 | 44,922,272.78 |
3/2/24 | 0.011 | 0.011 | 0.01 | 0.01 | 12,859,326.05 | 46,038,612.12 |
3/1/24 | 0.009 | 0.011 | 0.009 | 0.011 | 59,932,204.26 | 48,876,514.5 |
2/29/24 | 0.009 | 0.01 | 0.009 | 0.009 | 29,663,100.46 | 42,158,536.8 |
2/28/24 | 0.009 | 0.009 | 0.008 | 0.009 | 9,743,280.33 | 39,714,260.56 |
2/27/24 | 0.009 | 0.009 | 0.008 | 0.008 | 6,116,284.68 | 38,243,530 |
2/26/24 | 0.009 | 0.009 | 0.008 | 0.009 | 5,472,524.23 | 38,488,336.65 |
2/25/24 | 0.008 | 0.009 | 0.008 | 0.009 | 4,061,412.82 | 38,627,915.04 |
2/24/24 | 0.009 | 0.009 | 0.008 | 0.008 | 7,984,791.45 | 37,680,379.71 |
2/23/24 | 0.008 | 0.009 | 0.008 | 0.009 | 8,572,763.46 | 38,392,304.46 |
2/22/24 | 0.008 | 0.008 | 0.008 | 0.008 | 10,708,752.39 | 37,777,621.03 |
2/21/24 | 0.008 | 0.008 | 0.008 | 0.008 | 9,116,312.27 | 36,841,837.37 |
2/20/24 | 0.009 | 0.01 | 0.008 | 0.008 | 70,697,129.56 | 37,489,802.51 |
2/19/24 | 0.008 | 0.009 | 0.008 | 0.009 | 8,493,715.37 | 38,530,450.74 |
2/18/24 | 0.008 | 0.008 | 0.008 | 0.008 | 3,070,603.37 | 36,927,443 |
2/17/24 | 0.008 | 0.008 | 0.008 | 0.008 | 4,647,545.41 | 36,859,334.46 |
2/16/24 | 0.008 | 0.008 | 0.008 | 0.008 | 4,189,755.42 | 37,771,558.95 |
2/15/24 | 0.008 | 0.008 | 0.008 | 0.008 | 4,367,640.05 | 36,870,951.01 |
2/14/24 | 0.008 | 0.008 | 0.008 | 0.008 | 2,685,000.77 | 36,278,000.17 |
2/13/24 | 0.008 | 0.008 | 0.008 | 0.008 | 3,394,315.78 | 35,714,738.7 |
2/12/24 | 0.008 | 0.008 | 0.008 | 0.008 | 2,322,273.59 | 36,392,758.42 |
2/11/24 | 0.008 | 0.008 | 0.008 | 0.008 | 6,841,366.78 | 36,516,716.12 |
2/10/24 | 0.008 | 0.008 | 0.008 | 0.008 | 2,509,750.47 | 36,280,030.03 |
2/9/24 | 0.008 | 0.008 | 0.008 | 0.008 | 8,146,591.16 | 36,617,497.54 |
2/8/24 | 0.008 | 0.008 | 0.008 | 0.008 | 4,525,057.96 | 36,147,766.22 |
2/7/24 | 0.008 | 0.009 | 0.008 | 0.008 | 22,144,735.96 | 36,357,741.63 |
2/6/24 | 0.008 | 0.008 | 0.008 | 0.008 | 8,911,090.84 | 36,292,716.07 |
2/5/24 | 0.008 | 0.009 | 0.008 | 0.008 | 38,982,929.29 | 36,279,009.54 |
2/4/24 | 0.008 | 0.008 | 0.008 | 0.008 | 5,870,313.73 | 34,564,934.49 |
2/3/24 | 0.007 | 0.008 | 0.007 | 0.008 | 28,301,984.39 | 35,574,481.87 |
2/2/24 | 0.007 | 0.008 | 0.007 | 0.007 | 3,408,593.36 | 33,034,875 |
2/1/24 | 0.007 | 0.008 | 0.007 | 0.008 | 22,877,463.51 | 33,768,049.16 |
1/31/24 | 0.007 | 0.007 | 0.007 | 0.007 | 350,945.37 | 32,503,479.4 |
1/30/24 | 0.007 | 0.008 | 0.007 | 0.007 | 663,041.47 | 33,451,505.92 |
1/29/24 | 0.007 | 0.007 | 0.007 | 0.007 | 483,011.87 | 33,404,659.48 |
1/28/24 | 0.008 | 0.008 | 0.007 | 0.007 | 514,173.52 | 33,184,737.3 |
1/27/24 | 0.007 | 0.008 | 0.007 | 0.008 | 339,189.91 | 34,004,855.22 |
1/26/24 | 0.007 | 0.008 | 0.007 | 0.007 | 753,984.03 | 33,662,681.45 |
1/25/24 | 0.007 | 0.007 | 0.007 | 0.007 | 635,731.6 | 33,267,001.83 |
1/24/24 | 0.007 | 0.007 | 0.007 | 0.007 | 789,585.59 | 33,238,371.72 |
1/23/24 | 0.007 | 0.008 | 0.007 | 0.007 | 1,545,728.91 | 33,268,176.22 |
1/22/24 | 0.008 | 0.008 | 0.007 | 0.007 | 863,920.02 | 33,504,597.83 |
1/21/24 | 0.008 | 0.008 | 0.008 | 0.008 | 541,489.91 | 34,382,278.73 |
1/20/24 | 0.008 | 0.008 | 0.007 | 0.008 | 486,464.69 | 34,037,883.16 |
1/19/24 | 0.008 | 0.008 | 0.007 | 0.008 | 1,489,081.62 | 34,375,685.2 |
1/18/24 | 0.008 | 0.008 | 0.008 | 0.008 | 1,770,851.55 | 34,634,860.13 |